SPY281215C01480000
SPY Dec 15 2028 1480.00 Call
optionOPRA
EODOct 27, 2026
0.73USD+7.353%(+0.05)977Vol15,115OI
SPY281215C01480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | +7.353% | 977 | 14,138 | 0.000% |
| 2026-10-26 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | +6.250% | 8 | 14,134 | +7.353% |
| 2026-10-23 | 0.6800 | 0.6800 | 0.6400 | 0.6400 | -9.859% | 4 | 14,132 | +14.062% |
| 2026-10-22 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | -8.974% | 37 | 14,096 | +2.817% |
| 2026-10-21 | 0.7400 | 0.8000 | 0.7400 | 0.7800 | +9.859% | 57 | 14,073 | -6.410% |
| 2026-10-20 | 0.7600 | 0.7600 | 0.7100 | 0.7100 | 0.000% | 39 | 14,073 | +2.817% |
| 2026-10-19 | 0.6900 | 0.7400 | 0.6900 | 0.7100 | +2.899% | 274 | 14,063 | +2.817% |
| 2026-10-16 | 0.7600 | 0.7600 | 0.6900 | 0.6900 | -8.000% | 89 | 14,053 | +5.797% |
| 2026-10-15 | 0.7300 | 0.7600 | 0.7100 | 0.7500 | 0.000% | 399 | 14,036 | -2.667% |
| 2026-10-14 | 0.7500 | 0.8500 | 0.7400 | 0.7500 | -5.063% | 1,618 | 13,629 | -2.667% |
| 2026-10-13 | 0.8400 | 0.8600 | 0.7900 | 0.7900 | -3.659% | 144 | 13,576 | -7.595% |
| 2026-10-12 | 0.8200 | 0.9100 | 0.8000 | 0.8200 | -11.828% | 230 | 13,504 | -10.976% |
| 2026-10-09 | 0.9300 | 0.9500 | 0.7900 | 0.9300 | +22.368% | 5,376 | 12,344 | -21.505% |
| 2026-10-08 | 0.7900 | 0.9500 | 0.7600 | 0.7600 | -13.636% | 215 | 12,422 | -3.947% |
| 2026-10-07 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | -1.124% | 32 | 12,424 | -17.045% |
| 2026-10-06 | 0.8700 | 0.9300 | 0.8700 | 0.8900 | +3.488% | 686 | 12,222 | -17.978% |
| 2026-10-05 | 0.8000 | 0.8700 | 0.8000 | 0.8600 | +6.173% | 27 | 12,209 | -15.116% |
| 2026-10-02 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | +9.459% | 33 | 12,208 | -9.877% |
| 2026-10-01 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | -2.632% | 136 | 12,221 | -1.351% |
| 2026-09-30 | 0.7700 | 0.8100 | 0.7600 | 0.7600 | -2.564% | 218 | 12,009 | -3.947% |
| 2026-09-29 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.000% | 16 | 12,000 | -6.410% |
| 2026-09-28 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | -7.143% | 32 | 11,976 | -6.410% |
| 2026-09-25 | 0.8500 | 0.8700 | 0.8000 | 0.8400 | 0.000% | 33 | 11,959 | -13.095% |
| 2026-09-24 | 0.8200 | 0.8600 | 0.8200 | 0.8400 | -4.545% | 435 | 11,537 | -13.095% |
| 2026-09-23 | 0.8700 | 0.9100 | 0.8600 | 0.8800 | -2.222% | 29 | 11,519 | -17.045% |
| 2026-09-22 | 0.8800 | 0.9100 | 0.8700 | 0.9000 | +3.448% | 112 | 11,498 | -18.889% |
| 2026-09-21 | 0.7900 | 0.8700 | 0.7800 | 0.8700 | +16.000% | 230 | 11,515 | -16.092% |
| 2026-09-18 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | +4.167% | 65 | 11,560 | -2.667% |
| 2026-09-17 | 0.6900 | 0.7200 | 0.6800 | 0.7200 | +12.500% | 851 | 11,192 | +1.389% |
| 2026-09-16 | 0.6500 | 0.6700 | 0.6300 | 0.6400 | 0.000% | 202 | 11,046 | +14.062% |
| 2026-09-15 | 0.6500 | 0.6700 | 0.6400 | 0.6400 | -4.478% | 170 | 10,887 | +14.062% |
| 2026-09-14 | 0.6700 | 0.6900 | 0.6500 | 0.6700 | -2.899% | 34 | 10,864 | +8.955% |
| 2026-09-11 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.000% | 16 | 10,853 | +5.797% |
| 2026-09-10 | 0.6900 | 0.7100 | 0.6800 | 0.6900 | -1.429% | 22 | 10,832 | +5.797% |
| 2026-09-09 | 0.7000 | 0.7200 | 0.6800 | 0.7000 | -4.110% | 50 | 10,782 | +4.286% |
| 2026-09-08 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | 0.000% | 21 | 10,778 | 0.000% |
| 2026-09-04 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.000% | 108 | 10,691 | 0.000% |
| 2026-09-03 | 0.7000 | 0.7600 | 0.7000 | 0.7300 | +2.817% | 6 | 10,688 | 0.000% |
| 2026-09-02 | 0.7100 | 0.7400 | 0.6900 | 0.7100 | +2.899% | 453 | 10,567 | +2.817% |
| 2026-09-01 | 0.7000 | 0.7200 | 0.6900 | 0.6900 | -4.167% | 63 | 10,531 | +5.797% |
| 2026-08-31 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | -7.692% | 903 | 9,654 | +1.389% |
| 2026-08-28 | 0.8400 | 0.8400 | 0.7700 | 0.7800 | -3.704% | 4,621 | 11,327 | -6.410% |
| 2026-08-27 | 0.7900 | 0.8400 | 0.7900 | 0.8100 | +3.846% | 283 | 11,076 | -9.877% |
| 2026-08-26 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 0.000% | 26 | 11,102 | -6.410% |
| 2026-08-25 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.000% | 14 | 11,102 | -6.410% |
| 2026-08-24 | 0.8100 | 0.8100 | 0.7600 | 0.7800 | -2.500% | 181 | 11,059 | -6.410% |
| 2026-08-21 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | +2.564% | 16 | 11,045 | -8.750% |
| 2026-08-20 | 0.8400 | 0.8400 | 0.7800 | 0.7800 | -7.143% | 325 | 10,756 | -6.410% |
| 2026-08-19 | 0.8500 | 0.8800 | 0.8200 | 0.8400 | +2.439% | 611 | 10,150 | -13.095% |
| 2026-08-18 | 0.8800 | 0.8800 | 0.8200 | 0.8200 | -8.889% | 69 | 10,101 | -10.976% |
| 2026-08-17 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | -5.263% | 561 | 9,666 | -18.889% |
| 2026-08-14 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -5.000% | 173 | 9,561 | -23.158% |
| 2026-08-13 | 0.9200 | 1.0000 | 0.9100 | 1.0000 | +11.111% | 4,283 | 6,702 | -27.000% |
| 2026-08-12 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | -1.099% | 11 | 6,711 | -18.889% |
| 2026-08-11 | 0.9400 | 0.9400 | 0.8900 | 0.9100 | -2.151% | 142 | 6,598 | -19.780% |
| 2026-08-10 | 0.9400 | 0.9500 | 0.9300 | 0.9300 | +1.087% | 64 | 6,553 | -21.505% |
| 2026-08-07 | 0.8900 | 0.9500 | 0.8800 | 0.9200 | +16.456% | 21 | 6,556 | -20.652% |
| 2026-08-06 | 0.8700 | 0.9300 | 0.7900 | 0.7900 | -12.222% | 161 | 6,432 | -7.595% |
| 2026-08-05 | 1.0400 | 1.1100 | 0.8800 | 0.9000 | -10.891% | 1,122 | 5,828 | -18.889% |
| 2026-08-04 | 0.9000 | 1.0100 | 0.8900 | 1.0100 | +23.171% | 580 | 5,570 | -27.723% |
| 2026-08-03 | 0.8000 | 0.8200 | 0.7400 | 0.8200 | +2.500% | 221 | 5,456 | -10.976% |
| 2026-07-31 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | +11.111% | 17 | 5,452 | -8.750% |
| 2026-07-30 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 1 | 5,451 | +1.389% |
| 2026-07-29 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | -6.494% | 59 | 5,398 | +1.389% |
| 2026-07-28 | 0.8300 | 0.8300 | 0.7600 | 0.7700 | -3.750% | 45 | 5,355 | -5.195% |
| 2026-07-27 | 0.8500 | 0.8500 | 0.7800 | 0.8000 | -2.439% | 71 | 5,292 | -8.750% |
| 2026-07-24 | 0.8100 | 0.8300 | 0.8100 | 0.8200 | -2.381% | 13 | 5,279 | -10.976% |
| 2026-07-23 | 0.8800 | 0.8800 | 0.8200 | 0.8400 | -3.448% | 42 | 5,277 | -13.095% |
| 2026-07-22 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +2.353% | 15 | 5,270 | -16.092% |
| 2026-07-21 | 0.8500 | 0.8900 | 0.8300 | 0.8500 | +1.190% | 71 | 5,224 | -14.118% |
| 2026-07-20 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | -2.326% | 164 | 5,074 | -13.095% |
| 2026-07-17 | 0.9200 | 0.9300 | 0.8600 | 0.8600 | -7.527% | 26 | 5,049 | -15.116% |
| 2026-07-16 | 0.9600 | 0.9600 | 0.8800 | 0.9300 | 0.000% | 12 | 5,041 | -21.505% |
| 2026-07-15 | 0.9600 | 1.0000 | 0.9300 | 0.9300 | -7.000% | 12 | 5,043 | -21.505% |
| 2026-07-14 | 0.9600 | 1.0000 | 0.9500 | 1.0000 | +5.263% | 99 | 5,133 | -27.000% |
| 2026-07-13 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -6.863% | 133 | 5,015 | -23.158% |
| 2026-07-10 | 0.9600 | 1.0300 | 0.9600 | 1.0200 | +4.082% | 128 | 4,994 | -28.431% |
| 2026-07-09 | 0.9600 | 0.9900 | 0.9500 | 0.9800 | +4.255% | 128 | 4,953 | -25.510% |
| 2026-07-08 | 0.9100 | 0.9400 | 0.9000 | 0.9400 | -4.082% | 95 | 4,860 | -22.340% |
| 2026-07-07 | 1.0000 | 1.0000 | 0.9300 | 0.9800 | -2.000% | 69 | 4,832 | -25.510% |
| 2026-07-06 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | +7.527% | 45 | 4,791 | -27.000% |
| 2026-07-02 | 0.9700 | 0.9700 | 0.9000 | 0.9300 | -7.000% | 10 | 4,794 | -21.505% |
| 2026-07-01 | 0.9400 | 1.0000 | 0.9400 | 1.0000 | +5.263% | 7 | 4,787 | -27.000% |
| 2026-06-30 | 0.9400 | 0.9800 | 0.8800 | 0.9500 | +4.396% | 74 | 4,718 | -23.158% |
| 2026-06-29 | 0.9000 | 0.9300 | 0.8600 | 0.9100 | +7.059% | 122 | 4,712 | -19.780% |
| 2026-06-26 | 0.8600 | 0.9100 | 0.8500 | 0.8500 | -5.556% | 95 | 4,706 | -14.118% |
| 2026-06-25 | 0.9300 | 0.9800 | 0.9000 | 0.9000 | -3.226% | 23 | 4,694 | -18.889% |
| 2026-06-24 | 0.9700 | 1.0000 | 0.9000 | 0.9300 | -5.102% | 29 | 4,674 | -21.505% |
| 2026-06-23 | 0.9900 | 1.0200 | 0.9300 | 0.9800 | -10.092% | 1,061 | 3,661 | -25.510% |
| 2026-06-22 | 1.1700 | 1.1700 | 1.0700 | 1.0900 | -1.802% | 49 | 3,631 | -33.028% |
| 2026-06-18 | 1.0800 | 1.1200 | 1.0800 | 1.1100 | +2.778% | 90 | 3,543 | -34.234% |
| 2026-06-17 | 1.0600 | 1.0900 | 1.0400 | 1.0800 | -1.818% | 31 | 3,533 | -32.407% |
| 2026-06-16 | 1.1400 | 1.1600 | 1.0900 | 1.1000 | -4.348% | 66 | 3,499 | -33.636% |
| 2026-06-15 | 1.0200 | 1.1500 | 1.0200 | 1.1500 | +18.557% | 1,622 | 3,475 | -36.522% |
| 2026-06-12 | 0.9400 | 1.0000 | 0.9200 | 0.9700 | +1.042% | 29 | 3,467 | -24.742% |
| 2026-06-11 | 0.9300 | 1.0100 | 0.8900 | 0.9600 | +5.495% | 20 | 3,456 | -23.958% |
| 2026-06-10 | 1.0200 | 1.0200 | 0.9000 | 0.9100 | -8.081% | 264 | 3,367 | -19.780% |
| 2026-06-09 | 1.0500 | 1.0600 | 0.9000 | 0.9900 | -1.000% | 110 | 3,288 | -26.263% |
| 2026-06-08 | 1.0800 | 1.0800 | 1.0000 | 1.0000 | -3.846% | 1,377 | 1,919 | -27.000% |
| 2026-06-05 | 1.1600 | 1.1600 | 1.0000 | 1.0400 | -9.565% | 190 | 1,735 | -29.808% |
| 2026-06-04 | 1.1100 | 1.1700 | 1.0600 | 1.1500 | +2.679% | 171 | 1,662 | -36.522% |
| 2026-06-03 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | -5.085% | 286 | 1,446 | -34.821% |
| 2026-06-02 | 1.1500 | 1.1800 | 1.1000 | 1.1800 | +1.724% | 891 | 1,683 | -38.136% |
| 2026-06-01 | 1.1000 | 1.1600 | 1.0900 | 1.1600 | +10.476% | 450 | 1,289 | -37.069% |
| 2026-05-29 | 1.1800 | 1.1800 | 1.0500 | 1.0500 | -7.895% | 717 | 884 | -30.476% |
| 2026-05-28 | 1.1000 | 1.1500 | 1.0800 | 1.1400 | +3.636% | 163 | 721 | -35.965% |
| 2026-05-27 | 1.0800 | 1.1000 | 1.0300 | 1.1000 | +2.804% | 668 | 78 | -33.636% |
| 2026-05-26 | 1.0500 | 1.0800 | 1.0400 | 1.0700 | +7.000% | 51 | 27 | -31.776% |
| 2026-05-22 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 0.000% | 27 | 27 | -27.000% |